日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

トップシェアインデックス(ネットリターン)ETN(2072)の株価時系列情報

トップシェアインデックス(ネットリターン)ETN(2072)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/07/26 12,590 12,675 12,590 12,675 3
2024/07/25 12,685 12,685 12,565 12,565 1,003
2024/07/24 12,990 12,990 12,990 12,990 3
2024/07/23 12,985 12,985 12,985 12,985 1
2024/07/22 12,990 12,990 12,985 12,985 5,580
2024/07/19 13,150 13,150 13,115 13,115 1,194
2024/07/11 13,070 13,205 13,070 13,205 996
2024/07/09 12,920 12,920 12,920 12,920 3
2024/07/08 12,885 12,885 12,885 12,885 16
2024/07/03 12,875 12,940 12,875 12,910 17,951
2024/07/02 12,830 12,860 12,830 12,860 2
2024/06/26 12,815 12,815 12,815 12,815 1
2024/06/20 12,440 12,440 12,440 12,440 1
2024/06/19 12,485 12,485 12,485 12,485 950
2024/06/17 12,460 12,460 12,460 12,460 42
2024/06/13 12,655 12,655 12,655 12,655 1
2024/06/06 12,790 12,790 12,730 12,730 4
2024/06/05 12,795 12,795 12,795 12,795 1
2024/06/04 12,810 12,810 12,795 12,795 405
2024/05/30 12,400 12,400 12,400 12,400 1
2024/05/28 12,700 12,700 12,655 12,655 201
2024/05/22 12,700 12,700 12,700 12,700 1
2024/05/20 12,825 12,825 12,825 12,825 180
2024/05/17 12,765 12,765 12,765 12,765 3
2024/05/16 12,755 12,755 12,750 12,750 1,699
2024/05/07 12,755 12,755 12,755 12,755 1
2024/05/02 12,620 12,630 12,620 12,620 1,235
2024/05/01 12,615 12,615 12,615 12,615 29
2024/04/30 12,555 12,630 12,555 12,630 172
2024/04/23 12,255 12,255 12,255 12,255 180
2024/04/22 12,175 12,175 12,175 12,175 29
2024/04/19 12,105 12,105 11,980 11,980 1,011
2024/04/12 12,500 12,500 12,500 12,500 950
2024/04/11 12,320 12,495 12,320 12,495 1,170
2024/04/09 12,470 12,470 12,465 12,465 101
2024/04/05 12,235 12,235 12,235 12,235 1,000
2024/04/03 12,300 12,300 12,300 12,300 190
2024/04/01 12,450 12,450 12,450 12,450 1
2024/03/27 12,640 12,640 12,570 12,575 1,390
2024/03/22 12,630 12,640 12,625 12,640 383
2024/03/21 12,550 12,550 12,550 12,550 30
2024/03/19 12,330 12,440 12,330 12,440 350
2024/03/15 12,240 12,240 12,215 12,215 907
2024/03/14 12,070 12,125 12,070 12,125 505
2024/03/13 12,250 12,250 12,250 12,250 39
2024/03/12 12,085 12,180 12,085 12,180 302
2024/03/11 12,170 12,170 12,170 12,170 2
2024/03/08 12,320 12,385 12,320 12,380 171
2024/03/05 12,250 12,250 12,240 12,240 700
2024/03/01 12,245 12,245 12,245 12,245 40
2024/02/28 12,300 12,300 12,245 12,245 538
2024/02/27 12,360 12,360 12,360 12,360 1
2024/02/09 12,165 12,165 12,165 12,165 16
2024/02/08 12,135 12,135 12,135 12,135 5
2024/02/07 12,015 12,015 12,015 12,015 1,000
2024/02/06 12,070 12,070 12,070 12,070 7
2024/02/01 12,055 12,055 12,055 12,055 10
2024/01/29 12,050 12,050 12,050 12,050 100
2024/01/26 12,020 12,020 11,960 11,960 1,240
2024/01/25 12,020 12,020 12,020 12,020 500
2024/01/24 12,070 12,070 11,985 11,985 2,019
2024/01/23 12,140 12,140 12,135 12,135 304
2024/01/22 12,070 12,070 12,070 12,070 2
2024/01/18 11,960 11,960 11,950 11,950 680
2024/01/17 12,105 12,105 12,080 12,080 140
2024/01/16 12,100 12,110 12,100 12,110 1,080
2024/01/15 12,160 12,175 12,140 12,140 152
2024/01/12 12,100 12,155 12,100 12,155 910
2024/01/11 11,960 12,020 11,960 12,015 229
2024/01/10 11,870 11,900 11,835 11,900 237
2024/01/09 11,670 11,670 11,670 11,670 30
2024/01/05 11,605 11,605 11,605 11,605 1
2024/01/04 11,520 11,520 11,520 11,520 1
2023/12/29 11,600 11,600 11,600 11,600 130
2023/12/28 11,590 11,590 11,590 11,590 2,500
2023/12/27 11,600 11,600 11,600 11,600 370
2023/12/26 11,515 11,515 11,480 11,480 550
2023/12/25 11,510 11,560 11,505 11,505 967
2023/12/21 11,400 11,400 11,400 11,400 1,000
2023/12/20 11,480 11,480 11,480 11,480 1
2023/12/19 11,350 11,350 11,350 11,350 90
2023/12/15 11,375 11,375 11,330 11,330 400
2023/12/14 11,395 11,395 11,395 11,395 65
2023/12/11 11,350 11,350 11,350 11,350 100
2023/12/08 11,335 11,335 11,300 11,300 3,900
2023/12/07 11,505 11,505 11,505 11,505 5
2023/12/01 11,420 11,450 11,420 11,450 2,341
2023/11/30 11,310 11,365 11,310 11,365 600
2023/11/28 11,405 11,410 11,375 11,410 1,130
2023/11/22 11,385 11,385 11,385 11,385 300
2023/11/21 11,385 11,385 11,385 11,385 1
2023/11/17 11,325 11,325 11,325 11,325 5
2023/11/16 11,305 11,305 11,305 11,305 100
2023/11/13 11,240 11,240 11,240 11,240 950
2023/11/10 11,150 11,150 11,140 11,140 600
2023/11/09 11,040 11,040 11,040 11,040 900
2023/11/06 11,180 11,180 11,180 11,180 100
2023/10/30 10,545 10,570 10,520 10,545 1,291
2023/10/27 10,655 10,715 10,575 10,715 1,501
2023/10/20 10,730 10,790 10,730 10,790 827
2023/10/19 10,865 10,875 10,865 10,875 1,180
2023/10/18 10,835 10,850 10,835 10,850 103
2023/10/17 10,885 10,885 10,885 10,885 400
2023/10/16 10,890 10,890 10,890 10,890 109
2023/10/12 11,190 11,190 11,135 11,135 510
2023/10/11 11,050 11,050 11,050 11,050 101
2023/10/10 11,035 11,035 11,035 11,035 1,000
2023/10/05 10,795 10,795 10,795 10,795 3
2023/10/04 10,785 10,785 10,780 10,780 2
2023/10/03 10,950 10,950 10,950 10,950 100
2023/10/02 11,280 11,280 11,280 11,280 1,049
2023/09/29 11,375 11,375 11,310 11,310 1,081
2023/09/28 11,370 11,380 11,245 11,245 3,050
2023/09/27 11,285 11,330 11,285 11,330 101
2023/09/25 11,330 11,330 11,330 11,330 60
2023/09/22 11,195 11,195 11,195 11,195 15
2023/09/21 11,325 11,350 11,325 11,350 3,400
2023/09/20 11,435 11,435 11,435 11,435 50
2023/09/19 11,525 11,525 11,485 11,485 9
2023/09/15 11,510 11,560 11,510 11,560 367
2023/09/14 11,390 11,390 11,390 11,390 100
2023/09/12 11,390 11,390 11,335 11,335 1,260
2023/09/07 11,440 11,440 11,440 11,440 1,000
2023/09/06 11,380 11,465 11,380 11,410 2,576
2023/09/05 11,355 11,355 11,355 11,355 8
2023/09/04 11,305 11,310 11,305 11,310 209
2023/09/01 11,265 11,315 11,265 11,295 551
2023/08/31 11,235 11,235 11,235 11,235 170
2023/08/30 11,200 11,210 11,200 11,210 110
2023/08/25 11,030 11,030 11,030 11,030 640
2023/08/24 11,145 11,145 11,095 11,095 565
2023/08/23 11,055 11,055 11,055 11,055 9
2023/08/21 10,985 10,985 10,985 10,985 9
2023/08/18 10,980 10,980 10,900 10,900 19
2023/08/17 11,045 11,045 11,045 11,045 1
2023/08/16 11,115 11,125 11,115 11,125 16
2023/08/10 11,205 11,205 11,205 11,205 900
2023/08/09 11,310 11,315 11,310 11,315 17
2023/08/08 11,300 11,300 11,300 11,300 2,001
2023/08/07 11,275 11,275 11,275 11,275 8
2023/08/04 11,170 11,180 11,170 11,180 788
2023/08/03 11,220 11,220 11,220 11,220 8
2023/08/02 11,405 11,405 11,405 11,405 8
2023/07/28 11,290 11,290 11,290 11,290 8
2023/07/27 11,295 11,295 11,295 11,295 100
2023/07/25 11,260 11,260 11,260 11,260 500
2023/07/24 11,270 11,270 11,270 11,270 200
2023/07/21 11,125 11,125 11,125 11,125 90
2023/07/20 11,180 11,180 11,180 11,180 500
2023/07/19 11,205 11,205 11,205 11,205 900
2023/07/18 11,110 11,115 11,110 11,115 4
2023/07/14 11,105 11,105 11,105 11,105 500
2023/07/12 11,235 11,235 11,075 11,075 931
2023/07/11 11,155 11,190 11,115 11,190 380
2023/07/10 11,135 11,135 11,120 11,130 19
2023/07/07 11,130 11,185 11,130 11,185 980
2023/07/06 11,255 11,255 11,255 11,255 300
2023/07/04 11,390 11,410 11,390 11,410 180
2023/06/30 11,315 11,375 11,315 11,365 3,200
2023/06/29 11,380 11,430 11,380 11,415 480
2023/06/28 11,210 11,385 11,210 11,385 1,150
2023/06/26 11,245 11,245 11,200 11,200 33
2023/06/23 11,490 11,500 11,230 11,230 244
2023/06/22 11,450 11,450 11,450 11,450 750
2023/06/21 11,400 11,400 11,400 11,400 80
2023/06/20 11,330 11,330 11,330 11,330 880
2023/06/19 11,310 11,320 11,310 11,320 150
2023/06/16 11,220 11,320 11,220 11,320 1,300
2023/06/15 11,240 11,315 11,240 11,265 2,308
2023/06/14 11,205 11,270 11,205 11,270 5,129
2023/06/13 11,140 11,225 11,140 11,225 2,121
2023/06/12 11,100 11,100 11,090 11,100 1,300
2023/06/09 10,920 11,000 10,920 11,000 630
2023/06/08 11,055 11,055 10,940 10,940 41
2023/06/07 11,080 11,100 11,045 11,045 1,460
2023/06/06 10,935 11,000 10,935 11,000 2,900
2023/06/05 10,930 10,970 10,930 10,970 600
2023/06/02 10,700 10,700 10,700 10,700 970
2023/06/01 10,680 10,680 10,680 10,680 280
2023/05/31 10,585 10,585 10,585 10,585 492
2023/05/30 10,720 10,720 10,705 10,705 600
2023/05/29 10,810 10,810 10,810 10,810 10
2023/05/26 10,715 10,715 10,700 10,700 241
2023/05/25 10,715 10,715 10,715 10,715 500
2023/05/24 10,815 10,820 10,815 10,815 178
2023/05/23 11,050 11,075 11,000 11,000 1,303
2023/05/22 10,930 10,955 10,930 10,955 301
2023/05/19 10,980 11,010 10,965 10,965 389
2023/05/18 10,975 10,975 10,950 10,950 1,401
2023/05/17 10,900 10,970 10,900 10,960 213
2023/05/16 10,850 10,890 10,850 10,890 642
2023/05/15 10,810 10,845 10,805 10,845 723
2023/05/11 10,740 10,740 10,725 10,725 370
2023/05/08 10,800 10,800 10,755 10,755 401
2023/05/02 10,800 10,800 10,800 10,800 51
2023/05/01 10,745 10,780 10,745 10,780 130
2023/04/28 10,715 10,715 10,645 10,645 101
2023/04/26 10,600 10,600 10,490 10,490 5
2023/04/25 10,625 10,630 10,625 10,630 109
2023/04/24 10,555 10,555 10,555 10,555 600

このページの先頭へ